Allegion (ALLE) - hodnoty kurzu po týdnech
Online grafy: | graf v USD · graf v Kč |
Historie: | graf v USD · graf v Kč |
hodnoty | denně · týdně · měsíčně |
Datum | Úvodní | Nejvyšší | Nejnižší | Závěrečný | Změna[%] | Objem[ks] | ||
---|---|---|---|---|---|---|---|---|
26.7.2024 | 134.15 | 137.52 | 133.43 | 136.77 | +2.92% | 1 089 900 | ||
25.7.2024 | 129.03 | 133.96 | 127.35 | 132.88 | +4.29% | 1 312 100 | ||
18.7.2024 | 126.30 | 130.13 | 126.14 | 127.41 | +3.64% | 838 900 | ||
12.7.2024 | 120.39 | 123.78 | 120.39 | 122.93 | +6.94% | 612 600 | ||
5.7.2024 | 115.54 | 115.54 | 113.27 | 114.95 | -2.71% | 682 100 | ||
28.6.2024 | 116.69 | 118.57 | 116.65 | 118.15 | +1.65% | 2 983 300 | ||
21.6.2024 | 115.56 | 116.61 | 113.58 | 116.23 | -0.12% | 1 510 900 | ||
14.6.2024 | 116.99 | 117.33 | 115.00 | 116.36 | -4.49% | 480 100 | ||
31.5.2024 | 120.53 | 122.00 | 119.77 | 121.82 | -0.64% | 1 117 000 | ||
24.5.2024 | 122.26 | 123.60 | 121.76 | 122.60 | -1.48% | 407 800 | ||
17.5.2024 | 126.00 | 126.25 | 124.02 | 124.43 | +2.78% | 507 600 | ||
1.5.2024 | 121.87 | 123.67 | 120.29 | 121.06 | -3.03% | 691 400 | ||
18.4.2024 | 126.00 | 126.83 | 124.61 | 124.84 | -2.03% | 421 300 | ||
12.4.2024 | 128.60 | 129.91 | 126.77 | 127.42 | -3.70% | 600 000 | ||
5.4.2024 | 131.51 | 132.77 | 130.45 | 132.31 | -1.79% | 351 900 | ||
28.3.2024 | 134.83 | 135.05 | 133.84 | 134.71 | +0.43% | 341 200 | ||
22.3.2024 | 135.47 | 135.47 | 133.73 | 134.12 | +2.86% | 352 600 | ||
15.3.2024 | 129.00 | 131.60 | 129.00 | 130.39 | -0.36% | 1 538 700 | ||
8.3.2024 | 132.52 | 134.50 | 130.65 | 130.85 | +3.19% | 803 000 | ||
1.3.2024 | 127.55 | 128.00 | 126.48 | 126.80 | -1.78% | 1 435 600 | ||
23.2.2024 | 127.75 | 129.86 | 127.51 | 129.09 | -2.52% | 931 600 | ||
16.2.2024 | 132.58 | 134.89 | 131.95 | 132.42 | +0.38% | 1 002 800 | ||
9.2.2024 | 130.19 | 132.95 | 130.19 | 131.91 | +3.35% | 780 400 | ||
2.2.2024 | 126.30 | 128.42 | 125.08 | 127.63 | +2.21% | 585 000 | ||
26.1.2024 | 125.72 | 126.25 | 124.72 | 124.87 | +2.19% | 510 900 | ||
19.1.2024 | 121.26 | 122.51 | 120.17 | 122.19 | +2.01% | 673 700 | ||
12.1.2024 | 121.99 | 121.99 | 119.17 | 119.78 | -2.45% | 550 900 | ||
5.1.2024 | 122.28 | 123.30 | 121.93 | 122.78 | -3.09% | 660 100 | ||
29.12.2023 | 126.14 | 127.17 | 125.47 | 126.69 | +0.45% | 672 700 | ||
22.12.2023 | 124.09 | 126.13 | 123.45 | 126.12 | +7.31% | 1 683 600 | ||
15.12.2023 | 117.86 | 118.63 | 116.87 | 117.52 | +6.50% | 1 580 900 | ||
8.12.2023 | 107.00 | 112.36 | 106.66 | 110.34 | +1.51% | 2 081 100 | ||
1.12.2023 | 106.34 | 108.79 | 105.32 | 108.69 | +3.47% | 689 300 | ||
24.11.2023 | 104.91 | 105.20 | 104.39 | 105.04 | -1.24% | 196 400 | ||
17.11.2023 | 106.96 | 106.96 | 105.51 | 106.35 | +2.76% | 411 900 | ||
10.11.2023 | 102.05 | 103.67 | 101.44 | 103.49 | +1.57% | 599 700 | ||
3.11.2023 | 100.84 | 102.33 | 100.29 | 101.89 | +4.57% | 686 900 | ||
27.10.2023 | 97.12 | 98.44 | 96.90 | 97.43 | +0.44% | 748 000 | ||
20.10.2023 | 98.56 | 98.70 | 96.39 | 97.00 | -6.27% | 1 194 900 | ||
13.10.2023 | 103.93 | 105.06 | 102.26 | 103.48 | -0.21% | 546 300 | ||
6.10.2023 | 101.99 | 104.40 | 101.42 | 103.69 | -0.49% | 680 700 | ||
29.9.2023 | 105.16 | 105.30 | 103.91 | 104.20 | +0.36% | 653 200 | ||
22.9.2023 | 104.08 | 104.85 | 103.36 | 103.82 | -1.77% | 513 200 | ||
15.9.2023 | 105.11 | 106.52 | 104.77 | 105.68 | -2.24% | 1 423 100 | ||
8.9.2023 | 108.31 | 108.90 | 107.40 | 108.10 | -5.80% | 614 500 | ||
1.9.2023 | 114.58 | 115.68 | 114.39 | 114.75 | +4.47% | 528 000 | ||
25.8.2023 | 109.33 | 110.19 | 108.33 | 109.84 | +2.05% | 769 400 | ||
18.8.2023 | 105.54 | 107.87 | 105.11 | 107.63 | -3.40% | 907 000 | ||
11.8.2023 | 111.02 | 113.08 | 111.01 | 111.41 | -0.45% | 700 900 | ||
4.8.2023 | 112.84 | 113.39 | 111.54 | 111.91 | -2.68% | 626 600 | ||
28.7.2023 | 116.97 | 117.05 | 114.39 | 114.99 | -8.15% | 986 100 | ||
21.7.2023 | 124.94 | 125.68 | 124.59 | 125.19 | +1.99% | 752 900 | ||
14.7.2023 | 122.65 | 123.04 | 121.80 | 122.74 | +5.09% | 386 900 | ||
7.7.2023 | 115.34 | 117.86 | 115.25 | 116.79 | -2.70% | 493 600 | ||
30.6.2023 | 120.00 | 120.84 | 119.52 | 120.02 | +3.91% | 738 200 | ||
23.6.2023 | 115.61 | 116.56 | 114.68 | 115.50 | -2.48% | 1 110 500 | ||
16.6.2023 | 119.88 | 119.96 | 117.54 | 118.43 | +5.13% | 2 882 000 | ||
9.6.2023 | 113.27 | 113.72 | 112.18 | 112.65 | +3.09% | 407 400 | ||
2.6.2023 | 105.97 | 109.59 | 105.23 | 109.27 | +2.02% | 765 300 | ||
26.5.2023 | 105.30 | 107.28 | 105.29 | 107.10 | -2.02% | 727 100 | ||
|
Graf Allegion
Seznam akcií, jejichž jména začínají zvoleným písmenem a které se obchodují na stejném trhu.
3 | A | B | C | D | E | F | G | H | I | J | K | L | M | N | O | P | Q | R | S | T | U | V | W | X | Y | Z |
Popis stránky
Okénko BIG EXPERT
David Varga, Fintokei
StartTrader od Fintokei - nejlehčí tradingová výzva na trhu?
Tomáš Cverna, XTB
Komerční banka čeká zpomalení úvěrování, výsledky za 2Q pod odhady
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
David Matulay, InvestingFox
Tesla a její úskalí: Akcie se propadly, celý technologický sektor čelí problémům
Lukáš Hrma, ČSNF SICAV, a.s.
Zveme investory budovat s námi část města a ještě jim dáváme bonus
Roman Vykouřil, Wonderinterest Trading s.r.o.
Vydrží koruna i nadále zpevňovat? Odpověď dostaneme brzy, záležet bude na ECB